Tour v309
IBIT
iShares Bitcoin Trust ETF
$36.24 +1.21%
(7/10 12:00) ◀
|
Friday, July 10, 2026 (12:05pm)
January 2026
|
▶ (7/10 12:10)
◀ 7/10 12:05 ▶

Option Volume

Detail
ℹ
Current (07/10 12:05pm) 281,201
Calls: 177,574 (63%)
Puts: 103,627 (37%)
Prior (07/08) 229,542
Calls: 134,723 (59%)
Puts: 94,819 (41%)
Current vs Prior +22.51%
Calls: +31.81% (Calls)
Puts: +9.29% (Puts)
Prior 7-Day Total 4,392,874
Calls: 2,396,837 (55%)
Puts: 1,996,037 (45%)
Prior 7-Day Average 627,553
Calls: 342,405 (55%)
Puts: 285,148 (45%)
Current vs Prior 7-Day Avg -55.19%
Calls: -48.14%
Puts: -63.66%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10 12:05pm) $25.31M
Calls: $12.71M (50%)
Puts: $12.60M (50%)
Prior (07/08) $23.78M
Calls: $9.25M (39%)
Puts: $14.53M (61%)
Current vs Prior +6.41%
Calls: +37.36%
Puts: -13.29%
Prior 7-Day Total $579.12M
Calls: $273.52M (47%)
Puts: $305.59M (53%)
Prior 7-Day Average $82.73M
Calls: $39.07M (47%)
Puts: $43.66M (53%)
Current vs Prior 7-Day Avg -69.41%
Calls: -67.48%
Puts: -71.13%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10 12:05pm) 0.58
Prior (07/08) 0.70
Current vs Prior -17.08%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg -30.98%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10 12:05pm) 6,500,813
Calls: 3,748,616 (58%)
Puts: 2,752,197 (42%)
Prior (07/08) 6,449,656
Calls: 3,712,723 (58%)
Puts: 2,736,933 (42%)
Current vs Prior +0.79%
Prior 7-Day Total 43,961,845
Calls: 24,666,094 (56%)
Puts: 19,295,751 (44%)
Prior 7-Day Average 6,280,263
Calls: 3,523,727 (56%)
Puts: 2,756,535 (44%)
Current vs Prior 7-Day Avg +3.51%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/13)Expiry (07/10) | Next (07/17)Expiry (07/15) | Next (08/21)
Current 1.63% | 2.76%1.63% | 4.53%3.78% | 11.51%
Prior 3.07% | 3.92%3.07% | 5.48%4.80% | 12.35%
Current vs Prior -46.89% | -29.56%-46.89% | -17.39%-21.19% | -6.81%
Prior 7-Day Avg 2.91% | 3.74%3.60% | 5.61%5.04% | 12.34%
Current vs 7-Day Avg -44.00% | -26.27%-54.72% | -19.31%-24.99% | -6.79%
Prior 7-Day Eod 3.07% | 3.92%-- | ---- | --
Current vs 7-Day Eod -46.89% | -29.56%-- | ---- | --
Sentiment BULLISHBULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.21% | 11.02%
Calls: 14.29% | 12.24%
Puts: 16.13% | 9.80%
Prior 8.33% | 8.70%
Calls: 5.56% | 7.25%
Puts: 11.11% | 10.14%
Current vs Prior +82.59% | +26.67%
Prior 7-Day Avg 11.82% | 7.23%
Calls: 9.73% | 7.18%
Puts: 13.91% | 7.29%
Current vs 7-Day Avg +28.68% | +52.33%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.58.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
12:05BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:55BEARISHBULLISHBULLISH
11:50BEARISHBULLISHBULLISH
11:45BEARISHBULLISHBULLISH
11:40BEARISHBULLISHBULLISH
11:35BEARISHBULLISHBULLISH
11:30BEARISHBULLISHBULLISH
11:25BEARISHBULLISHBULLISH
11:20BEARISHBULLISHBULLISH
11:15BEARISHBULLISHBULLISH
11:10BEARISHBULLISHBULLISH
11:05BEARISHBULLISHBULLISH
11:00BEARISHBULLISHBULLISH
10:55BEARISHBULLISHBULLISH
10:50BEARISHBULLISHBULLISH
10:45BEARISHBULLISHBULLISH
10:40BEARISHBULLISHBULLISH
10:35BEARISHBULLISHBULLISH
10:30BEARISHBULLISHBULLISH
10:25BEARISHBULLISHBULLISH
10:20BEARISHBULLISHBULLISH
10:15BEARISHBULLISHBULLISH
10:10BEARISHBULLISHBULLISH
10:05BEARISHBULLISHBULLISH
10:00BEARISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BEARISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 241 of results (avg 5.2%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Aug 211.111.12$1.120.9%4000.3822.2K
$37.00Aug 211.521.54$1.531.3%8550.4622.3K
$36.00Aug 212.022.06$2.042.0%6510.5533.1K
$37.50Aug 70.910.93$0.922.2%1600.392.0K
$37.00Jul 310.890.91$0.902.2%1.4K0.4216.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 212.112.14$2.131.4%2440.5411.5K
$37.00Aug 141.951.98$1.971.5%7340.5512
$36.50Aug 141.691.72$1.711.8%680.5013
$36.00Aug 211.621.65$1.641.8%2080.458.5K
$36.50Jul 241.051.07$1.061.9%2200.53472

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 129 found (avg $0.37, cheapest $0.06)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.50Jul 130.050.06$0.0616.7%3.7K0.112.2K
$38.50Jul 150.050.06$0.0616.7%330.08292
$39.00Jul 170.050.06$0.0616.7%3430.0719.3K
$40.50Jul 240.050.06$0.0616.7%130.06158
$42.00Jul 310.060.07$0.0714.3%1540.052.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Jul 130.050.06$0.0616.7%6520.111.1K
$33.50Jul 150.050.06$0.0616.7%1770.071.0K
$32.50Jul 170.050.06$0.0616.7%170.056.6K
$30.00Jul 240.060.07$0.0714.3%420.042.1K
$30.50Jul 240.060.07$0.0714.3%--0.04271

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 161 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.00Jul 107.157.40$7.283.4%2141.0086
$29.50Jul 106.656.90$6.783.7%1351.0083
$30.00Jul 106.156.35$6.253.2%1851.0071
$30.50Jul 105.655.85$5.753.5%61.006
$31.00Jul 105.155.35$5.253.8%131.0062
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Jul 245.605.90$5.755.2%11.004
$42.50Jul 246.106.35$6.234.0%661.00--
$42.50Jul 106.106.40$6.254.8%10.99--
$43.00Jul 106.606.85$6.733.7%10.99--
$42.00Jul 105.605.90$5.755.2%10.99--

Most actively traded options today. High liquidity = easy entry/exit. 313 active (total vol 217.0K, top 21.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Jul 170.360.37$0.372.7%15.9K0.3423.7K
$37.00Jul 100.010.02$0.0250.0%13.4K0.0720.1K
$37.50Jul 100.000.01$0.01100.0%10.1K0.0213.0K
$36.50Jul 100.040.05$0.0520.0%8.3K0.2216.3K
$36.00Jul 100.260.30$0.2814.3%7.2K0.7624.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Jul 240.160.18$0.1711.8%21.0K0.125.2K
$36.00Jul 240.820.84$0.832.4%20.9K0.452.2K
$36.00Jul 100.040.06$0.0540.0%8.8K0.255.2K
$36.50Jul 100.280.33$0.3116.1%2.6K0.783.6K
$30.00Aug 210.290.30$0.303.3%2.6K0.1024.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 56 strikes (avg 350.3%, max 753.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 10Aug 21312.1%36.5%753.9%208.3K
$29.00Jul 10Aug 21402.5%48.5%730.8%215151
$42.00Jul 10Aug 21274.2%36.0%662.4%1.3K11.2K
$30.00Jul 10Aug 21347.0%46.6%644.5%185545
$42.50Jul 10Jul 24293.3%42.3%593.1%11.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$43.00Jul 10Aug 21312.1%36.5%753.9%11.0K
$29.00Jul 10Aug 21402.5%48.5%730.8%17.9K
$29.50Jul 10Aug 14374.6%47.7%685.7%--1.0K
$42.00Jul 10Aug 21274.2%36.0%662.4%11.5K
$30.00Jul 10Aug 21347.0%46.6%644.5%2.6K48.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 95 found (best R:R 8.09, avg 2.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$40.00$41.00Aug 7$0.11$0.89$0.118.09$40.11
$41.00$42.00Aug 21$0.11$0.89$0.118.09$41.11
$39.00$40.00Jul 31$0.13$0.87$0.136.69$39.13
$40.00$41.00Aug 14$0.15$0.85$0.155.67$40.15
$40.00$41.00Aug 21$0.17$0.83$0.174.88$40.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$32.00$31.00Aug 21$0.13$0.87$0.136.69$31.87
$34.00$33.00Jul 31$0.17$0.83$0.174.88$33.83
$33.00$32.00Aug 21$0.19$0.81$0.194.26$32.81
$35.50$35.00Jul 15$0.10$0.40$0.104.00$35.40
$33.50$33.00Aug 7$0.10$0.40$0.104.00$33.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 135 found (best R:R 12.33, avg 1.74)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$30.00$32.00Aug 7$1.85$1.85$0.1512.33$31.85
$32.00$33.00Jul 13$0.90$0.90$0.109.00$32.90
$32.00$33.00Jul 31$0.88$0.88$0.127.33$32.88
$33.00$34.00Jul 31$0.87$0.87$0.136.69$33.87
$31.00$32.00Aug 21$0.87$0.87$0.136.69$31.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$40.00Aug 14$1.80$1.80$0.209.00$40.20
$41.00$40.00Aug 7$0.88$0.88$0.127.33$40.12
$40.00$39.00Jul 31$0.85$0.85$0.155.67$39.15
$40.00$39.00Aug 7$0.85$0.85$0.155.67$39.15
$41.00$40.00Aug 21$0.85$0.85$0.155.67$40.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $0.13, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$35.00Jul 10Jul 13$0.0778.8%30.4%
$30.00Jul 10Jul 17$0.08347.0%66.9%
$30.50Jul 10Jul 17$0.08319.6%65.4%
$31.50Jul 10Jul 17$0.08265.7%56.4%
$32.50Jul 10Jul 17$0.10212.4%48.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$37.50Jul 10Jul 13$0.0678.3%30.3%
$35.50Jul 10Jul 13$0.1063.2%28.2%
$38.50Jul 17Jul 24$0.1333.8%32.1%
$37.00Jul 10Jul 13$0.1464.6%28.3%
$36.50Jul 10Jul 13$0.2044.6%27.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 162 found (cheapest 0.91% of stock, avg 10.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$36.00Jul 10$0.28$0.05$0.33$35.67$36.330.91%
$36.50Jul 10$0.05$0.31$0.36$36.14$36.860.99%
$36.00Jul 13$0.49$0.26$0.75$35.25$36.752.07%
$35.50Jul 10$0.74$0.02$0.76$34.74$36.262.10%
$36.50Jul 13$0.25$0.51$0.76$35.74$37.262.10%
$37.00Jul 10$0.02$0.77$0.79$36.21$37.792.18%
$35.50Jul 13$0.86$0.12$0.98$34.52$36.482.70%
$37.00Jul 13$0.12$0.91$1.03$35.97$38.032.84%
$36.50Jul 15$0.44$0.67$1.11$35.39$37.613.06%
$36.00Jul 15$0.70$0.44$1.14$34.86$37.143.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 195 found (cheapest 0.11% of stock, avg 3.24%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$37.00$35.50Jul 10$0.02$0.02$0.04$35.46$37.04
$36.50$35.50Jul 10$0.05$0.02$0.07$35.43$36.57
$37.00$36.00Jul 10$0.02$0.05$0.07$35.93$37.07
$38.00$34.50Jul 13$0.03$0.04$0.07$34.43$38.07
$38.00$35.00Jul 13$0.03$0.06$0.09$34.91$38.09
$36.50$36.00Jul 10$0.05$0.05$0.10$35.90$36.60
$37.50$34.50Jul 13$0.06$0.04$0.10$34.40$37.60
$37.50$35.00Jul 13$0.06$0.06$0.12$34.88$37.62
$38.50$34.00Jul 15$0.06$0.08$0.14$33.86$38.64
$38.00$35.50Jul 13$0.03$0.12$0.15$35.35$38.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 62 found (best R:R 8.09, avg credit $0.52)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
32/3334/35Aug 21$0.89$0.118.09$32.11$34.89
31/3233/34Aug 21$0.86$0.146.14$31.14$33.86
33/3435/36Aug 21$0.84$0.165.25$33.16$35.84
33/3434/35Aug 14$0.83$0.174.88$32.67$34.83
31/3234/35Aug 21$0.83$0.174.88$31.17$34.83
34/3536/37Aug 21$0.83$0.174.88$34.17$36.83
36/3738/39Aug 21$0.82$0.184.56$36.18$38.82
33/3435/36Jul 31$0.81$0.194.26$33.19$35.81
32/3335/36Aug 21$0.80$0.204.00$32.20$35.80
35/3637/38Aug 21$0.80$0.204.00$35.20$37.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$41.00$42.00$43.00Aug 14$0.05$0.9519.00
$32.00$33.00$34.00Jul 15$0.06$0.9415.67
$39.00$40.00$41.00Jul 31$0.06$0.9415.67
$40.00$41.00$42.00Aug 14$0.06$0.9415.67
$40.00$41.00$42.00Aug 21$0.06$0.9415.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$30.00$31.00$32.00Aug 21$0.05$0.9519.00
$38.00$39.00$40.00Jul 10$0.06$0.9415.67
$31.00$32.00$33.00Aug 21$0.06$0.9415.67
$32.00$33.00$34.00Jul 31$0.07$0.9313.29
$40.00$41.00$42.00Aug 7$0.07$0.9313.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 110 found (best net $-0.01, 105 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$42.001:2Jul 15-$0.01$1.99
$42.00$43.001:2Aug 7-$0.05$0.95
$40.00$41.001:2Aug 7-$0.06$0.94
$38.00$39.001:2Jul 31-$0.07$0.93
$41.00$42.001:2Aug 14-$0.09$0.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$30.00$29.001:2Jul 31-$0.06$0.94
$31.00$30.001:2Jul 31-$0.06$0.94
$32.00$31.001:2Jul 31-$0.08$0.92
$33.00$32.001:2Jul 31-$0.10$0.90
$34.00$33.001:2Jul 31-$0.13$0.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 54 found (best yield 4.25%, avg 1.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$36.50Aug 14$1.540.500.7%4.25%4.97%59179
$37.00Aug 21$1.520.462.1%4.19%6.29%85522.3K
$36.50Aug 7$1.330.490.7%3.67%4.39%771.0K
$37.00Aug 14$1.310.452.1%3.61%5.71%107309
$37.00Aug 7$1.120.442.1%3.09%5.19%8685.6K
$37.50Aug 14$1.110.413.5%3.06%6.54%2312
$38.00Aug 21$1.110.384.9%3.06%7.92%40022.2K
$38.00Aug 14$0.920.364.9%2.54%7.40%21223
$37.50Aug 7$0.910.393.5%2.51%5.99%1602.0K
$37.00Jul 31$0.890.422.1%2.46%4.55%1.4K16.6K

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 177,574
Total Puts 103,627
Put/Call Ratio 0.58
Net Difference 73,947

Prior's Put/Call Breakdown

Total Calls 134,723
Total Puts 94,819
Put/Call Ratio 0.70
Net Difference 39,904

Prior 7-Day Put/Call Summary

Total Calls 2,396,837
Total Puts 1,996,037
Average Put/Call Ratio 0.85
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All